Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 90.45 | 90.98 | 89.28 | 89.40 | 1,078,804 | -0.64(-0.72%) |
Apr 27, 2018 | 89.64 | 90.46 | 89.39 | 90.05 | 1,057,447 | +0.08(+0.08%) |
Apr 26, 2018 | 89.45 | 91.25 | 89.20 | 89.97 | 1,311,942 | +0.50(+0.56%) |
Apr 25, 2018 | 89.34 | 89.97 | 88.79 | 89.47 | 1,106,575 | -0.18(-0.20%) |
Apr 24, 2018 | 90.69 | 91.39 | 89.03 | 89.64 | 1,784,641 | -0.29(-0.33%) |
Apr 23, 2018 | 90.27 | 91.16 | 89.76 | 89.94 | 1,222,623 | -0.22(-0.24%) |
Apr 20, 2018 | 90.91 | 90.91 | 89.11 | 90.16 | 1,698,907 | -0.42(-0.46%) |
Apr 19, 2018 | 89.32 | 91.23 | 89.29 | 90.57 | 1,160,899 | +1.54(+1.73%) |
Apr 18, 2018 | 90.47 | 91.41 | 88.60 | 89.03 | 1,477,792 | -0.12(-0.13%) |
Apr 17, 2018 | 90.03 | 91.36 | 87.93 | 89.15 | 2,406,065 | +1.31(+1.49%) |
Apr 16, 2018 | 87.84 | 88.12 | 86.80 | 87.84 | 1,321,830 | +0.82(+0.94%) |
Apr 13, 2018 | 88.79 | 88.79 | 86.56 | 87.02 | 974,683 | -0.95(-1.08%) |
Apr 12, 2018 | 86.74 | 88.38 | 86.56 | 87.97 | 1,548,411 | +2.29(+2.67%) |
Apr 11, 2018 | 85.33 | 86.53 | 84.80 | 85.68 | 1,753,544 | -0.79(-0.91%) |
Apr 10, 2018 | 86.63 | 87.35 | 86.02 | 86.47 | 1,679,824 | +1.02(+1.20%) |
Apr 09, 2018 | 85.69 | 87.16 | 85.26 | 85.45 | 1,541,813 | +0.72(+0.85%) |
Apr 06, 2018 | 86.56 | 87.15 | 83.82 | 84.73 | 1,434,131 | -2.76(-3.15%) |
Apr 05, 2018 | 88.17 | 88.61 | 87.20 | 87.48 | 1,010,948 | -0.28(-0.32%) |
Apr 04, 2018 | 85.25 | 88.03 | 85.04 | 87.77 | 987,554 | +0.75(+0.86%) |
Apr 03, 2018 | 85.65 | 87.19 | 84.92 | 87.02 | 1,602,487 | +2.09(+2.47%) |
Apr 02, 2018 | 87.24 | 87.66 | 83.67 | 84.93 | 1,730,338 | -1.44(-1.67%) |
Mar 29, 2018 | 86.37 | 86.37 | 86.37 | 0 | +1.67(+1.98%) | |
Mar 28, 2018 | 85.06 | 85.43 | 83.51 | 84.70 | 1,256,635 | -0.38(-0.44%) |
Mar 27, 2018 | 87.48 | 87.93 | 84.41 | 85.07 | 1,403,511 | -1.86(-2.14%) |
Mar 26, 2018 | 84.84 | 87.11 | 84.34 | 86.93 | 1,329,498 | +3.64(+4.37%) |
Mar 23, 2018 | 85.77 | 86.41 | 83.24 | 83.29 | 2,187,989 | -2.56(-2.99%) |
Mar 22, 2018 | 88.67 | 89.04 | 85.77 | 85.85 | 1,649,012 | -3.72(-4.15%) |
Mar 21, 2018 | 89.13 | 90.35 | 88.45 | 89.57 | 1,318,862 | +0.50(+0.56%) |
Mar 20, 2018 | 89.70 | 90.26 | 88.98 | 89.07 | 673,845 | -0.31(-0.35%) |
Mar 19, 2018 | 89.87 | 90.12 | 88.00 | 89.38 | 972,406 | -0.41(-0.46%) |
Mar 16, 2018 | 89.01 | 90.55 | 89.01 | 89.79 | 1,563,319 | +0.93(+1.05%) |
Mar 15, 2018 | 89.45 | 89.45 | 88.38 | 88.86 | 802,478 | -0.33(-0.37%) |
Mar 14, 2018 | 91.45 | 91.45 | 88.90 | 89.18 | 1,213,319 | -1.73(-1.90%) |
Mar 13, 2018 | 92.28 | 92.28 | 90.47 | 90.91 | 935,927 | -0.80(-0.88%) |
Mar 12, 2018 | 92.66 | 92.80 | 91.41 | 91.71 | 1,789,521 | -1.00(-1.07%) |
Mar 09, 2018 | 90.92 | 92.79 | 90.56 | 92.71 | 1,451,250 | +2.45(+2.72%) |
Mar 08, 2018 | 90.11 | 90.39 | 88.91 | 90.26 | 1,519,772 | +0.48(+0.53%) |
Mar 07, 2018 | 88.16 | 90.21 | 88.16 | 89.78 | 1,532,252 | +0.75(+0.84%) |
Mar 06, 2018 | 89.04 | 89.09 | 87.82 | 89.03 | 1,052,121 | +0.30(+0.34%) |
Mar 05, 2018 | 86.40 | 89.10 | 86.19 | 88.73 | 1,349,757 | +1.38(+1.58%) |
Mar 02, 2018 | 85.88 | 87.59 | 84.41 | 87.35 | 1,591,852 | +0.87(+1.00%) |
Mar 01, 2018 | 88.47 | 88.96 | 86.18 | 86.48 | 1,392,016 | -1.84(-2.08%) |
Feb 28, 2018 | 90.22 | 90.59 | 88.30 | 88.32 | 1,593,507 | -1.43(-1.60%) |
Feb 27, 2018 | 90.54 | 91.67 | 89.75 | 89.75 | 1,695,086 | -1.04(-1.15%) |
Feb 26, 2018 | 89.39 | 90.82 | 88.80 | 90.80 | 1,183,448 | +1.90(+2.14%) |
Feb 23, 2018 | 87.43 | 88.91 | 87.08 | 88.89 | 1,056,410 | +2.04(+2.34%) |
Feb 22, 2018 | 86.65 | 86.86 | 1,501,210 | -1.05(-1.20%) | ||
Feb 21, 2018 | 87.76 | 89.19 | 87.34 | 87.91 | 1,043,190 | +0.55(+0.63%) |
Feb 20, 2018 | 87.15 | 88.28 | 87.15 | 87.36 | 1,456,010 | -0.12(-0.13%) |
Feb 16, 2018 | 87.48 | 87.48 | 87.48 | 0 | +0.83(+0.95%) | |
Feb 15, 2018 | 86.53 | 87.44 | 86.43 | 86.65 | 1,485,261 | +0.98(+1.15%) |
Feb 14, 2018 | 85.85 | 82.03 | 85.67 | 1,397,389 | +2.79(+3.36%) | |
Feb 13, 2018 | 82.06 | 83.09 | 81.60 | 82.88 | 1,180,662 | -0.01(-0.01%) |
Feb 12, 2018 | 81.85 | 83.55 | 81.43 | 82.89 | 1,662,612 | +1.65(+2.03%) |
Feb 09, 2018 | 81.33 | 81.87 | 78.74 | 81.24 | 1,904,412 | +0.98(+1.23%) |
Feb 08, 2018 | 84.06 | 80.24 | 80.25 | 2,096,592 | -3.78(-4.50%) | |
Feb 07, 2018 | 83.97 | 86.07 | 83.97 | 84.03 | 1,816,685 | -0.53(-0.62%) |
Feb 06, 2018 | 81.19 | 84.57 | 80.32 | 84.56 | 3,276,033 | -0.10(-0.12%) |
Feb 05, 2018 | 86.41 | 87.64 | 83.19 | 84.66 | 1,606,688 | -2.63(-3.01%) |
Feb 02, 2018 | 89.14 | 89.67 | 87.12 | 87.28 | 1,742,322 | -1.79(-2.01%) |
Feb 01, 2018 | 87.44 | 89.12 | 87.44 | 89.08 | 1,324,219 | +1.16(+1.32%) |
Jan 31, 2018 | 88.21 | 89.87 | 87.60 | 87.92 | 999,712 | -0.25(-0.28%) |
Jan 30, 2018 | 88.81 | 89.06 | 88.48 | 88.17 | 1,197,546 | -1.04(-1.17%) |
Jan 29, 2018 | 88.81 | 89.75 | 88.67 | 89.21 | 1,521,327 | +0.63(+0.72%) |
Jan 26, 2018 | 87.58 | 88.69 | 87.33 | 88.58 | 1,899,245 | +0.98(+1.11%) |
Jan 25, 2018 | 89.63 | 89.71 | 87.28 | 87.60 | 1,898,960 | -0.97(-1.09%) |
Jan 24, 2018 | 90.10 | 90.86 | 88.02 | 88.57 | 2,702,951 | -0.60(-0.67%) |
Jan 23, 2018 | 88.85 | 89.49 | 88.54 | 89.17 | 1,737,816 | -0.45(-0.50%) |
Jan 22, 2018 | 88.76 | 89.65 | 88.01 | 89.62 | 1,213,309 | +0.78(+0.88%) |
Jan 19, 2018 | 88.23 | 88.98 | 87.79 | 88.84 | 1,349,035 | +0.93(+1.05%) |
Jan 18, 2018 | 89.45 | 89.50 | 87.64 | 87.91 | 1,273,971 | -1.26(-1.41%) |
Jan 17, 2018 | 89.47 | 89.68 | 88.55 | 89.17 | 1,547,597 | +0.23(+0.26%) |
Jan 16, 2018 | 89.83 | 90.13 | 88.49 | 88.94 | 892,721 | -0.54(-0.61%) |
Jan 12, 2018 | 89.48 | 89.48 | 89.48 | 0 | +1.09(+1.24%) | |
Jan 11, 2018 | 88.40 | 88.54 | 87.53 | 88.39 | 934,849 | +0.16(+0.18%) |
Jan 10, 2018 | 88.69 | 88.23 | 1,117,826 | +1.25(+1.44%) | ||
Jan 09, 2018 | 85.71 | 87.32 | 85.66 | 86.98 | 1,352,144 | +1.47(+1.72%) |
Jan 08, 2018 | 84.78 | 85.52 | 84.78 | 85.51 | 828,450 | +0.42(+0.49%) |
Jan 05, 2018 | 84.74 | 85.22 | 84.36 | 85.09 | 1,213,643 | +0.38(+0.44%) |
Jan 04, 2018 | 83.84 | 85.06 | 83.72 | 84.72 | 1,225,853 | +1.25(+1.50%) |
Jan 03, 2018 | 83.07 | 83.59 | 82.44 | 83.46 | 1,326,984 | +0.49(+0.59%) |
Jan 02, 2018 | 87.46 | 83.33 | 82.75 | 82.97 | 1,174,954 | -0.36(-0.43%) |
Dec 29, 2017 | 83.33 | 83.33 | 83.33 | 0 | -0.36(-0.43%) | |
Dec 28, 2017 | 82.62 | 83.77 | 82.38 | 83.69 | 689,438 | +1.37(+1.66%) |
Dec 27, 2017 | 82.43 | 82.65 | 82.05 | 82.32 | 689,216 | -0.02(-0.02%) |
Dec 26, 2017 | 82.51 | 82.77 | 82.01 | 82.34 | 382,205 | -0.23(-0.28%) |
Dec 22, 2017 | 83.51 | 83.79 | 82.36 | 82.57 | 782,391 | -0.89(-1.07%) |
Dec 21, 2017 | 82.61 | 83.84 | 82.28 | 83.46 | 1,213,255 | +1.34(+1.64%) |
Dec 20, 2017 | 82.02 | 82.42 | 81.76 | 82.12 | 1,675,848 | +0.35(+0.43%) |
Dec 19, 2017 | 82.55 | 82.74 | 81.44 | 81.77 | 1,463,139 | -0.48(-0.58%) |
Dec 18, 2017 | 82.05 | 82.71 | 81.79 | 82.25 | 954,107 | +0.62(+0.76%) |
Dec 15, 2017 | 81.04 | 81.98 | 80.34 | 81.63 | 1,882,264 | +1.05(+1.30%) |
Dec 14, 2017 | 81.71 | 81.71 | 80.26 | 80.58 | 698,638 | -0.74(-0.91%) |
Dec 13, 2017 | 82.31 | 82.63 | 81.41 | 81.32 | 1,275,863 | -0.89(-1.09%) |
Dec 12, 2017 | 81.40 | 82.80 | 81.33 | 82.21 | 1,346,925 | +0.83(+1.01%) |
Dec 11, 2017 | 81.70 | 82.03 | 81.09 | 81.39 | 903,180 | -0.14(-0.17%) |
Dec 08, 2017 | 81.49 | 81.67 | 80.89 | 81.53 | 775,555 | +0.34(+0.42%) |
Dec 07, 2017 | 80.19 | 81.40 | 80.04 | 81.19 | 845,551 | +0.68(+0.85%) |
Dec 06, 2017 | 80.73 | 81.14 | 80.30 | 80.50 | 724,816 | -0.38(-0.46%) |
Dec 05, 2017 | 82.94 | 82.94 | 80.40 | 80.88 | 1,396,148 | -1.67(-2.02%) |
Dec 04, 2017 | 82.35 | 82.65 | 81.83 | 82.55 | 1,212,425 | +1.08(+1.32%) |
Dec 01, 2017 | 81.86 | 82.14 | 80.70 | 81.47 | 1,491,144 | -0.10(-0.12%) |
Nov 30, 2017 | 81.97 | 82.65 | 81.31 | 81.57 | 1,610,660 | -0.03(-0.04%) |
Nov 29, 2017 | 80.56 | 82.22 | 80.43 | 81.60 | 1,538,929 | +1.62(+2.03%) |
Nov 28, 2017 | 78.39 | 80.05 | 78.15 | 79.98 | 1,304,141 | +1.81(+2.32%) |
Nov 27, 2017 | 78.24 | 78.99 | 77.98 | 78.17 | 876,630 | -0.12(-0.16%) |
Nov 24, 2017 | 78.74 | 78.85 | 77.96 | 78.30 | 328,510 | -0.11(-0.14%) |
Nov 22, 2017 | 78.56 | 79.00 | 78.39 | 78.41 | 580,769 | -0.06(-0.07%) |
Nov 21, 2017 | 78.51 | 78.85 | 78.13 | 78.46 | 1,148,514 | +0.02(+0.03%) |
Nov 20, 2017 | 78.46 | 78.56 | 78.00 | 78.44 | 738,403 | +0.30(+0.38%) |
Nov 17, 2017 | 77.48 | 78.62 | 77.47 | 78.14 | 1,284,717 | +0.30(+0.38%) |
Nov 16, 2017 | 77.64 | 78.64 | 77.44 | 77.84 | 1,235,279 | +0.36(+0.46%) |
Nov 15, 2017 | 76.45 | 77.70 | 76.15 | 77.48 | 1,206,192 | +0.53(+0.69%) |
Nov 14, 2017 | 76.63 | 77.18 | 76.40 | 76.95 | 1,073,035 | +0.15(+0.19%) |
Nov 13, 2017 | 76.07 | 76.97 | 75.97 | 76.80 | 1,058,134 | -0.04(-0.05%) |
Nov 10, 2017 | 76.49 | 77.32 | 76.15 | 76.84 | 1,026,352 | +0.29(+0.38%) |
Nov 09, 2017 | 76.68 | 77.36 | 75.76 | 76.55 | 662,172 | -0.59(-0.76%) |
Nov 08, 2017 | 76.81 | 77.48 | 76.30 | 77.14 | 998,157 | +0.38(+0.50%) |
Nov 07, 2017 | 78.23 | 78.68 | 76.65 | 76.76 | 906,150 | -1.50(-1.92%) |
Nov 06, 2017 | 78.08 | 78.55 | 78.08 | 78.26 | 731,794 | -0.14(-0.18%) |
Nov 03, 2017 | 77.98 | 78.53 | 77.59 | 78.41 | 1,293,826 | +0.32(+0.40%) |
Nov 02, 2017 | 77.45 | 78.53 | 77.42 | 78.09 | 1,707,079 | +0.50(+0.64%) |
Nov 01, 2017 | 78.02 | 78.62 | 77.57 | 77.59 | 1,034,882 | -0.09(-0.12%) |
Oct 31, 2017 | 78.45 | 78.73 | 77.57 | 77.68 | 1,156,397 | -0.94(-1.19%) |
Oct 30, 2017 | 78.12 | 79.22 | 77.85 | 78.62 | 985,329 | -0.05(-0.06%) |
Oct 27, 2017 | 79.24 | 79.53 | 78.56 | 78.67 | 1,325,840 | -0.67(-0.85%) |
Oct 26, 2017 | 78.97 | 79.93 | 77.26 | 79.34 | 1,149,121 | +0.63(+0.80%) |
Oct 25, 2017 | 80.22 | 80.67 | 77.64 | 78.71 | 1,578,201 | -1.40(-1.75%) |
Oct 24, 2017 | 79.62 | 80.45 | 79.26 | 80.12 | 1,341,567 | +0.86(+1.09%) |
Oct 23, 2017 | 79.35 | 79.70 | 78.60 | 79.25 | 1,186,215 | +0.12(+0.15%) |
Oct 20, 2017 | 79.68 | 79.91 | 78.94 | 79.14 | 1,901,002 | +0.24(+0.31%) |
Oct 19, 2017 | 78.49 | 79.82 | 78.05 | 78.90 | 2,070,057 | +0.33(+0.42%) |
Oct 18, 2017 | 78.91 | 80.08 | 76.47 | 78.56 | 6,290,359 | +2.89(+3.82%) |
Oct 17, 2017 | 76.43 | 76.63 | 75.64 | 75.67 | 3,317,678 | -0.68(-0.89%) |
Oct 16, 2017 | 77.26 | 77.44 | 76.05 | 76.35 | 2,103,590 | -0.89(-1.15%) |
Oct 13, 2017 | 77.33 | 77.76 | 76.58 | 77.24 | 1,356,233 | -0.30(-0.39%) |
Oct 12, 2017 | 78.04 | 78.48 | 77.47 | 77.54 | 1,112,309 | -0.32(-0.41%) |
Oct 11, 2017 | 77.35 | 77.95 | 76.93 | 77.86 | 1,138,231 | +0.38(+0.49%) |
Oct 10, 2017 | 77.29 | 77.78 | 76.90 | 77.48 | 928,774 | +0.52(+0.67%) |
Oct 09, 2017 | 77.50 | 77.59 | 76.69 | 76.96 | 825,830 | -0.52(-0.66%) |
Oct 06, 2017 | 77.23 | 78.09 | 76.78 | 77.48 | 2,402,122 | +0.25(+0.32%) |
Oct 05, 2017 | 76.30 | 77.54 | 76.21 | 77.23 | 896,702 | +1.09(+1.43%) |
Oct 04, 2017 | 76.61 | 76.94 | 76.10 | 76.14 | 920,025 | -0.61(-0.79%) |
Oct 03, 2017 | 76.75 | 76.78 | 75.96 | 76.74 | 1,373,020 | -0.09(-0.12%) |
Oct 02, 2017 | 76.26 | 76.94 | 76.06 | 76.84 | 969,842 | +0.47(+0.62%) |
Sep 29, 2017 | 76.42 | 76.95 | 76.10 | 76.36 | 656,412 | +0.00(+0.00%) |
Sep 28, 2017 | 76.27 | 76.44 | 75.82 | 76.36 | 690,241 | +0.21(+0.27%) |
Sep 27, 2017 | 76.62 | 76.15 | 1,305,239 | +1.50(+2.01%) | ||
Sep 26, 2017 | 74.28 | 75.03 | 73.97 | 74.65 | 1,420,285 | +0.40(+0.54%) |
Sep 25, 2017 | 74.91 | 75.05 | 73.84 | 74.25 | 1,045,806 | -0.86(-1.14%) |
Sep 22, 2017 | 75.12 | 75.62 | 74.86 | 75.11 | 837,095 | -0.35(-0.46%) |
Sep 21, 2017 | 74.33 | 75.55 | 74.27 | 75.46 | 1,595,978 | +0.96(+1.29%) |
Sep 20, 2017 | 73.82 | 74.73 | 73.35 | 74.49 | 1,268,026 | +0.91(+1.24%) |
Sep 19, 2017 | 73.74 | 73.98 | 73.38 | 73.58 | 1,235,348 | +0.03(+0.05%) |
Sep 18, 2017 | 73.36 | 73.87 | 73.12 | 73.55 | 1,205,587 | +0.48(+0.66%) |
Sep 15, 2017 | 72.88 | 73.50 | 72.57 | 73.06 | 1,611,757 | +0.12(+0.17%) |
Sep 14, 2017 | 73.06 | 73.45 | 72.78 | 72.94 | 1,814,338 | -0.38(-0.52%) |
Sep 13, 2017 | 74.10 | 74.36 | 72.23 | 73.32 | 2,891,499 | -1.91(-2.54%) |
Sep 12, 2017 | 75.14 | 76.11 | 74.86 | 75.23 | 1,489,748 | +0.45(+0.60%) |
Sep 11, 2017 | 74.15 | 75.11 | 73.69 | 74.78 | 1,556,073 | +1.30(+1.77%) |
Sep 08, 2017 | 72.65 | 74.23 | 72.33 | 73.48 | 1,676,543 | +1.35(+1.87%) |
Sep 07, 2017 | 72.15 | 72.47 | 71.29 | 72.13 | 2,408,844 | +0.21(+0.29%) |
Sep 06, 2017 | 72.31 | 72.55 | 71.18 | 71.93 | 1,534,047 | +0.07(+0.09%) |
Sep 05, 2017 | 73.36 | 73.58 | 71.70 | 71.86 | 1,614,500 | -2.04(-2.75%) |
Sep 01, 2017 | 73.65 | 74.28 | 73.47 | 73.90 | 770,780 | +0.38(+0.52%) |
Aug 31, 2017 | 73.41 | 73.80 | 73.20 | 73.51 | 1,158,240 | +0.16(+0.22%) |
Aug 30, 2017 | 73.39 | 73.68 | 73.18 | 73.36 | 853,737 | +0.16(+0.22%) |
Aug 29, 2017 | 72.79 | 73.39 | 72.59 | 73.20 | 898,958 | -0.35(-0.47%) |
Aug 28, 2017 | 74.39 | 74.53 | 73.27 | 73.54 | 746,403 | -0.64(-0.86%) |
Aug 25, 2017 | 74.35 | 74.83 | 74.12 | 74.18 | 1,640,677 | -0.02(-0.02%) |
Aug 24, 2017 | 74.07 | 74.35 | 73.61 | 74.20 | 2,112,635 | +0.45(+0.61%) |
Aug 23, 2017 | 73.15 | 73.98 | 73.14 | 73.75 | 729,122 | +0.12(+0.17%) |
Aug 22, 2017 | 72.83 | 73.78 | 72.64 | 73.63 | 1,555,470 | +0.98(+1.35%) |
Aug 21, 2017 | 72.67 | 72.87 | 72.26 | 72.64 | 882,776 | -0.05(-0.07%) |
Aug 18, 2017 | 72.06 | 73.04 | 71.93 | 72.69 | 1,390,020 | +0.41(+0.57%) |
Aug 17, 2017 | 73.66 | 73.77 | 72.19 | 72.28 | 1,664,486 | -1.69(-2.29%) |
Aug 16, 2017 | 73.60 | 74.24 | 73.41 | 73.97 | 1,629,602 | +0.65(+0.89%) |
Aug 15, 2017 | 73.78 | 74.11 | 73.30 | 73.32 | 1,190,595 | +0.04(+0.06%) |
Aug 14, 2017 | 72.84 | 73.64 | 72.68 | 73.28 | 1,471,660 | +1.23(+1.71%) |
Aug 11, 2017 | 72.42 | 72.69 | 71.73 | 72.05 | 1,262,206 | -0.04(-0.06%) |
Aug 10, 2017 | 73.53 | 73.64 | 72.00 | 72.09 | 2,232,720 | -1.69(-2.29%) |
Aug 09, 2017 | 72.95 | 73.83 | 72.83 | 73.78 | 1,538,418 | +0.37(+0.51%) |
Aug 08, 2017 | 72.68 | 74.00 | 72.52 | 73.40 | 1,261,015 | +0.41(+0.57%) |
Aug 07, 2017 | 73.49 | 73.74 | 72.85 | 72.99 | 781,168 | -0.58(-0.79%) |
Aug 04, 2017 | 73.10 | 73.99 | 72.87 | 73.57 | 1,278,339 | +0.84(+1.15%) |
Aug 03, 2017 | 72.83 | 73.06 | 72.60 | 72.73 | 1,448,515 | -0.11(-0.15%) |
Aug 02, 2017 | 72.84 | 73.08 | 72.21 | 72.84 | 1,274,308 | +0.00(+0.00%) |
Aug 01, 2017 | 72.88 | 72.92 | 72.02 | 72.84 | 1,551,085 | +0.50(+0.69%) |
Jul 31, 2017 | 72.20 | 72.59 | 71.89 | 72.35 | 1,187,587 | +0.21(+0.29%) |
Jul 28, 2017 | 72.46 | 72.66 | 71.98 | 72.14 | 1,144,904 | -0.33(-0.46%) |
Jul 27, 2017 | 72.68 | 73.11 | 71.90 | 72.47 | 1,467,456 | -0.20(-0.27%) |
Jul 26, 2017 | 72.82 | 73.06 | 72.40 | 72.67 | 1,582,006 | -0.21(-0.28%) |
Jul 25, 2017 | 73.54 | 73.94 | 72.64 | 72.87 | 1,879,376 | +0.21(+0.28%) |
Jul 24, 2017 | 72.57 | 73.14 | 72.54 | 72.67 | 2,129,498 | +0.05(+0.07%) |
Jul 21, 2017 | 72.41 | 72.72 | 71.59 | 72.62 | 3,272,898 | +0.28(+0.39%) |
Jul 20, 2017 | 74.02 | 71.93 | 72.34 | 4,872,939 | -1.41(-1.92%) | |
Jul 19, 2017 | 75.64 | 76.47 | 72.22 | 73.75 | 6,385,241 | -6.75(-8.38%) |
Jul 18, 2017 | 80.33 | 80.97 | 79.91 | 80.50 | 1,620,677 | -0.55(-0.67%) |
Jul 17, 2017 | 81.03 | 81.79 | 80.38 | 81.04 | 754,414 | -0.07(-0.08%) |
Jul 14, 2017 | 80.63 | 81.38 | 79.89 | 81.11 | 659,814 | -0.07(-0.08%) |
Jul 13, 2017 | 81.19 | 81.22 | 80.60 | 81.18 | 1,137,160 | +0.17(+0.21%) |
Jul 12, 2017 | 81.01 | 81.08 | 80.33 | 81.00 | 1,001,573 | +0.07(+0.08%) |
Jul 11, 2017 | 81.36 | 81.54 | 80.70 | 80.94 | 868,886 | -0.54(-0.66%) |
Jul 10, 2017 | 80.90 | 81.89 | 80.77 | 81.47 | 1,044,447 | +0.35(+0.43%) |
Jul 07, 2017 | 81.08 | 81.61 | 80.53 | 81.13 | 1,202,421 | +0.49(+0.60%) |
Jul 06, 2017 | 81.84 | 81.89 | 80.41 | 80.64 | 1,697,889 | -1.19(-1.45%) |
Jul 05, 2017 | 81.75 | 82.08 | 80.98 | 81.83 | 1,421,287 | +0.49(+0.60%) |
Jul 03, 2017 | 80.75 | 82.09 | 80.71 | 81.34 | 743,632 | +0.98(+1.21%) |
Jun 30, 2017 | 81.12 | 81.12 | 80.17 | 80.36 | 1,376,486 | +0.17(+0.22%) |
Jun 29, 2017 | 81.04 | 81.61 | 79.24 | 80.19 | 1,741,919 | +0.28(+0.35%) |
Jun 28, 2017 | 79.36 | 80.77 | 79.12 | 79.91 | 1,649,766 | +1.03(+1.30%) |
Jun 27, 2017 | 78.18 | 79.16 | 77.84 | 78.89 | 1,438,320 | +1.01(+1.30%) |
Jun 26, 2017 | 77.88 | 78.35 | 77.38 | 77.88 | 756,774 | +0.16(+0.20%) |
Jun 23, 2017 | 78.36 | 78.55 | 77.41 | 77.72 | 1,383,678 | -0.27(-0.35%) |
Jun 22, 2017 | 77.74 | 78.32 | 77.55 | 77.99 | 969,274 | -0.04(-0.05%) |
Jun 21, 2017 | 78.33 | 78.36 | 77.80 | 78.03 | 1,014,406 | -0.21(-0.26%) |
Jun 20, 2017 | 78.34 | 78.86 | 78.19 | 78.24 | 717,836 | -0.55(-0.69%) |
Jun 19, 2017 | 78.53 | 79.06 | 78.33 | 78.79 | 1,097,744 | +0.62(+0.79%) |
Jun 16, 2017 | 77.81 | 78.20 | 77.31 | 78.17 | 1,845,656 | +0.55(+0.70%) |
Jun 15, 2017 | 77.04 | 77.93 | 76.69 | 77.62 | 1,067,901 | +0.44(+0.57%) |
Jun 14, 2017 | 75.70 | 77.48 | 75.44 | 77.18 | 1,528,811 | +0.52(+0.68%) |
Jun 13, 2017 | 76.21 | 76.91 | 75.91 | 76.66 | 1,316,967 | +0.68(+0.89%) |
Jun 12, 2017 | 75.85 | 76.52 | 75.49 | 75.98 | 1,373,296 | +0.13(+0.17%) |
Jun 09, 2017 | 74.77 | 75.92 | 74.36 | 75.85 | 1,478,476 | +1.37(+1.84%) |
Jun 08, 2017 | 73.92 | 75.25 | 73.60 | 74.48 | 1,381,295 | +0.74(+1.00%) |
Jun 07, 2017 | 72.52 | 74.09 | 72.41 | 73.74 | 1,089,545 | +1.31(+1.80%) |
Jun 06, 2017 | 72.73 | 73.07 | 72.00 | 72.44 | 1,255,588 | -0.92(-1.25%) |
Jun 05, 2017 | 73.39 | 73.95 | 73.35 | 73.35 | 1,128,756 | +0.18(+0.25%) |
Jun 02, 2017 | 72.87 | 73.59 | 72.59 | 73.17 | 1,625,028 | -0.41(-0.55%) |
Jun 01, 2017 | 72.55 | 73.71 | 71.77 | 73.58 | 1,349,168 | +1.29(+1.78%) |
May 31, 2017 | 72.59 | 72.60 | 71.01 | 72.29 | 1,594,114 | -0.23(-0.32%) |
May 30, 2017 | 72.76 | 73.26 | 71.80 | 72.52 | 991,531 | -0.49(-0.67%) |
May 26, 2017 | 72.71 | 73.22 | 72.56 | 73.01 | 1,072,563 | +0.34(+0.46%) |
May 25, 2017 | 73.08 | 73.40 | 72.35 | 72.67 | 913,669 | -0.11(-0.15%) |
May 24, 2017 | 73.01 | 73.13 | 71.29 | 72.77 | 813,253 | -0.16(-0.21%) |
May 23, 2017 | 72.26 | 73.23 | 71.82 | 72.93 | 961,372 | +0.76(+1.05%) |
May 22, 2017 | 71.85 | 72.34 | 71.56 | 72.17 | 1,140,868 | +0.61(+0.85%) |
May 19, 2017 | 71.53 | 72.11 | 71.34 | 71.56 | 1,322,536 | +0.16(+0.23%) |
May 18, 2017 | 70.54 | 71.90 | 70.51 | 71.40 | 1,557,340 | +0.81(+1.14%) |
May 17, 2017 | 73.53 | 73.68 | 70.31 | 70.59 | 2,114,499 | -3.98(-5.34%) |
May 16, 2017 | 74.19 | 74.72 | 73.96 | 74.58 | 1,103,315 | +0.37(+0.50%) |
May 15, 2017 | 73.84 | 74.72 | 73.84 | 74.21 | 904,156 | +0.40(+0.55%) |
May 12, 2017 | 73.81 | 73.87 | 73.21 | 73.80 | 928,804 | -0.53(-0.72%) |
May 11, 2017 | 74.38 | 74.82 | 73.81 | 74.34 | 692,253 | -0.41(-0.55%) |
May 10, 2017 | 74.62 | 74.96 | 74.43 | 74.75 | 925,950 | +0.02(+0.02%) |
May 09, 2017 | 74.92 | 75.40 | 74.60 | 74.73 | 1,108,843 | -0.12(-0.15%) |
May 08, 2017 | 74.63 | 74.91 | 74.40 | 74.85 | 1,133,199 | +0.33(+0.44%) |
May 05, 2017 | 74.91 | 74.91 | 74.20 | 74.52 | 1,262,090 | -0.01(-0.01%) |
May 04, 2017 | 74.67 | 75.17 | 74.22 | 74.53 | 1,195,807 | +0.27(+0.37%) |
May 03, 2017 | 73.49 | 74.34 | 73.41 | 74.26 | 1,249,204 | +0.49(+0.66%) |
May 02, 2017 | 74.37 | 74.44 | 73.49 | 73.77 | 1,423,548 | -0.42(-0.57%) |